中路股份( 600818.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 17.67 | 17.94 | 17.35 | 17.45 | -1.19% | -0.15% | 1.34% | 2,232,500 | 39,017,000 | 75% | 17.48 | -1.49% | 17.61 | 0.07% | 17.55 | 0.14% | 17.22 | 1.02% | 0.20% |  |
| 2022-05-19 | 17.19 | 18.46 | 16.87 | 17.66 | 1.79% | -0.46% | 3.60% | 4,374,900 | 77,615,000 | 147% | 17.74 | 1.90% | 17.59 | 1.12% | 17.52 | 0.52% | 17.05 | 1.65% | -0.15% | |
| 2022-05-18 | 17.42 | 17.54 | 17.19 | 17.35 | 0.00% | -0.34% | 3.46% | 1,604,500 | 27,935,000 | 53% | 17.41 | 0.49% | 17.40 | 0.09% | 17.43 | 0.32% | 16.77 | 1.75% | -0.47% | |
| 2022-05-17 | 17.54 | 17.59 | 17.23 | 17.35 | -0.91% | 0.14% | 5.27% | 1,330,800 | 23,056,000 | 39% | 17.33 | -0.68% | 17.38 | -0.39% | 17.38 | 0.89% | 16.48 | 1.43% | -0.79% | |
| 2022-05-16 | 17.44 | 17.62 | 17.25 | 17.51 | 0.40% | 0.38% | 7.75% | 1,797,500 | 31,355,000 | 48% | 17.44 | 0.42% | 17.45 | 0.46% | 17.22 | 1.18% | 16.25 | 0.84% | -1.08% | |
| 2022-05-13 | 17.62 | 17.86 | 17.12 | 17.44 | -0.74% | 0.40% | 8.23% | 2,584,400 | 44,893,000 | 66% | 17.37 | -0.77% | 17.37 | 1.21% | 17.02 | 1.57% | 16.11 | 0.66% | -1.27% | |
| 2022-05-12 | 17.20 | 17.99 | 17.11 | 17.57 | -0.28% | 0.37% | 9.75% | 4,018,600 | 70,347,000 | 97% | 17.51 | 1.26% | 17.16 | 2.23% | 16.76 | 2.25% | 16.01 | -0.11% | -1.46% | |
| 2022-05-11 | 16.71 | 18.17 | 16.39 | 17.62 | 6.66% | 1.92% | 9.95% | 6,595,800 | 114,030,000 | 155% | 17.29 | 5.98% | 16.79 | 4.91% | 16.39 | 4.17% | 16.03 | -0.14% | -1.49% | |
| 2022-05-10 | 16.04 | 16.60 | 15.85 | 16.52 | 2.29% | 1.28% | 2.94% | 2,582,400 | 42,124,000 | 61% | 16.31 | 1.40% | 16.00 | 0.99% | 15.73 | 1.67% | 16.05 | -2.43% | -1.45% | |
| 2022-05-09 | 15.90 | 16.39 | 15.72 | 16.15 | 3.86% | 0.39% | -1.81% | 2,955,800 | 47,550,000 | 63% | 16.09 | 2.75% | 15.85 | 1.88% | 15.48 | 0.58% | 16.45 | -2.68% | -1.19% | |
| 2022-05-06 | 15.64 | 16.00 | 15.41 | 15.55 | -2.99% | -0.68% | -7.98% | 3,038,300 | 47,569,000 | 56% | 15.66 | -1.00% | 15.55 | 1.46% | 15.39 | -0.41% | 16.90 | -2.52% | -0.86% | |
| 2022-05-05 | 15.42 | 16.20 | 15.02 | 16.03 | 4.02% | 1.37% | -7.53% | 4,513,900 | 71,381,000 | 76% | 15.81 | 3.24% | 15.33 | 0.77% | 15.45 | -1.91% | 17.34 | -1.47% | -0.51% | |
| 2022-04-29 | 13.50 | 15.78 | 13.50 | 15.41 | 7.01% | 0.60% | -12.41% | 6,401,000 | 98,050,000 | 98% | 15.32 | 2.70% | 15.21 | -1.19% | 15.75 | -3.44% | 17.59 | -1.49% | -0.38% | |
| 2022-04-28 | 15.84 | 16.14 | 14.40 | 14.40 | -10.00% | -3.45% | -19.37% | 5,150,900 | 76,825,000 | 80% | 14.92 | -3.21% | 15.39 | -5.21% | 16.31 | -5.98% | 17.86 | -1.50% | -0.43% | |
| 2022-04-27 | 15.66 | 16.08 | 14.72 | 16.00 | 2.11% | 3.83% | -11.76% | 4,264,600 | 65,716,000 | 70% | 15.41 | -2.73% | 16.24 | -5.06% | 17.35 | -4.93% | 18.13 | -1.01% | -0.32% | |
| 2022-04-26 | 16.33 | 16.66 | 15.40 | 15.67 | -6.67% | -1.09% | -14.45% | 5,354,700 | 84,833,000 | 90% | 15.84 | -9.02% | 17.11 | -7.57% | 18.25 | -4.16% | 18.32 | -1.23% | -0.16% | |
| 2022-04-25 | 18.64 | 18.65 | 16.79 | 16.79 | -10.02% | -3.58% | -9.46% | 4,830,200 | 84,111,000 | 89% | 17.41 | -6.00% | 18.51 | -4.15% | 19.04 | -0.63% | 18.54 | -0.40% | -0.09% | |
| 2022-04-22 | 18.60 | 19.00 | 18.10 | 18.66 | -0.64% | 0.72% | 0.23% | 3,705,500 | 68,649,000 | 75% | 18.53 | -4.67% | 19.31 | -1.16% | 19.16 | 0.59% | 18.62 | 0.19% | -0.12% | |
| 2022-04-21 | 19.65 | 20.06 | 18.78 | 18.78 | -3.25% | -3.37% | 1.07% | 5,598,100 | 108,792,000 | 113% | 19.43 | -1.00% | 19.53 | 1.72% | 19.05 | 1.30% | 18.58 | 0.17% | -0.22% | |
| 2022-04-20 | 19.32 | 20.64 | 18.82 | 19.41 | 0.94% | -1.12% | 4.64% | 6,711,200 | 131,738,000 | 134% | 19.63 | 0.57% | 19.20 | 2.60% | 18.81 | 2.28% | 18.55 | 0.64% | -0.48% | |
| 2022-04-19 | 20.07 | 20.30 | 18.77 | 19.23 | 0.63% | -1.48% | 4.32% | 7,552,400 | 147,417,000 | 154% | 19.52 | 5.81% | 18.72 | 4.05% | 18.39 | 2.68% | 18.43 | 1.02% | -0.97% | |
| 2022-04-18 | 17.56 | 19.11 | 17.36 | 19.11 | 10.02% | 3.59% | 4.73% | 7,013,100 | 129,374,000 | 142% | 18.45 | 5.42% | 17.99 | 2.58% | 17.91 | 1.07% | 18.25 | -0.24% | -1.10% | |
| 2022-04-15 | 17.64 | 18.00 | 17.01 | 17.37 | 0.40% | -0.74% | -5.03% | 3,444,800 | 60,279,000 | 63% | 17.50 | 0.30% | 17.53 | -0.94% | 17.72 | -1.08% | 18.29 | -1.95% | -1.05% | |
| 2022-04-14 | 17.07 | 17.78 | 17.07 | 17.30 | -1.14% | -0.84% | -7.26% | 2,886,700 | 50,363,000 | 45% | 17.45 | -0.99% | 17.70 | -0.80% | 17.91 | -1.96% | 18.65 | -0.40% | -0.71% | |
| 2022-04-13 | 18.20 | 18.20 | 17.10 | 17.50 | -4.89% | -0.69% | -6.56% | 4,257,000 | 75,017,000 | 57% | 17.62 | -1.76% | 17.84 | -1.38% | 18.27 | -1.14% | 18.73 | 0.57% | -0.69% | |
| 2022-04-12 | 17.97 | 18.46 | 17.11 | 18.40 | 2.17% | 2.58% | -1.20% | 4,509,300 | 80,883,000 | 56% | 17.94 | -0.34% | 18.09 | -2.35% | 18.48 | -0.22% | 18.62 | -0.45% | -0.88% | |
| 2022-04-11 | 17.80 | 18.28 | 17.74 | 18.01 | -0.11% | 0.07% | -3.73% | 3,338,400 | 60,083,000 | 37% | 18.00 | -1.42% | 18.53 | -0.88% | 18.52 | -0.48% | 18.71 | -0.73% | -0.86% | |
| 2022-04-08 | 19.25 | 19.30 | 17.92 | 18.03 | -5.11% | -1.25% | -4.33% | 6,149,700 | 112,284,000 | 59% | 18.26 | -4.07% | 18.69 | -0.05% | 18.61 | -2.38% | 18.85 | -0.79% | -0.82% | |
| 2022-04-07 | 18.86 | 19.50 | 18.58 | 19.00 | 2.70% | -0.17% | 0.02% | 6,807,400 | 129,566,000 | 59% | 19.03 | 1.46% | 18.70 | 0.71% | 19.06 | 0.40% | 19.00 | -2.50% | -0.74% | |
| 2022-04-06 | 18.25 | 19.50 | 18.25 | 18.50 | 0.00% | -1.39% | -5.04% | 5,759,600 | 108,049,000 | 42% | 18.76 | 2.81% | 18.57 | -2.94% | 18.99 | 1.54% | 19.48 | -4.24% | -0.31% | | |
|
